Sylvamo Corporation (FRA:88L)
Germany
· Delayed Price · Currency is EUR 40.14
-0.26 (-0.64%)
At close: Dec 5, 2025
Sylvamo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.64 | 40.68 | 40.14 | 40.14 | 40.14 | -0.64% | - |
| Dec 4, 2025 | 41.00 | 41.00 | 40.40 | 40.40 | 40.40 | 1.10% | - |
| Dec 3, 2025 | 40.68 | 40.72 | 39.96 | 39.96 | 39.96 | -0.94% | - |
| Dec 2, 2025 | 40.72 | 40.76 | 40.34 | 40.34 | 40.34 | 1.66% | - |
| Dec 1, 2025 | 40.18 | 40.24 | 39.68 | 39.68 | 39.68 | -1.15% | - |
| Nov 28, 2025 | 40.90 | 40.90 | 40.14 | 40.14 | 40.14 | -1.81% | - |
| Nov 27, 2025 | 40.90 | 40.90 | 40.88 | 40.88 | 40.88 | 0.44% | - |
| Nov 26, 2025 | 41.18 | 41.20 | 40.70 | 40.70 | 40.70 | 4.90% | - |
| Nov 25, 2025 | 39.32 | 39.32 | 38.80 | 38.80 | 38.80 | -2.17% | - |
| Nov 24, 2025 | 40.26 | 40.26 | 39.66 | 39.66 | 39.66 | 3.93% | - |
| Nov 21, 2025 | 38.38 | 38.56 | 38.16 | 38.16 | 38.16 | 0.10% | - |
| Nov 20, 2025 | 38.50 | 38.54 | 38.12 | 38.12 | 38.12 | -0.37% | - |
| Nov 19, 2025 | 38.66 | 38.66 | 38.26 | 38.26 | 38.26 | 0.37% | - |
| Nov 18, 2025 | 38.84 | 38.90 | 38.12 | 38.12 | 38.12 | -2.71% | - |
| Nov 17, 2025 | 38.34 | 39.18 | 38.34 | 39.18 | 39.18 | 0.98% | - |
| Nov 14, 2025 | 39.48 | 39.54 | 38.80 | 38.80 | 38.80 | -1.32% | - |
| Nov 13, 2025 | 40.04 | 40.04 | 39.32 | 39.32 | 39.32 | 1.18% | - |
| Nov 12, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 7.53% | - |
| Nov 11, 2025 | 36.72 | 36.72 | 36.14 | 36.14 | 36.14 | -1.47% | - |
| Nov 10, 2025 | 36.96 | 36.98 | 36.68 | 36.68 | 36.68 | 1.10% | - |
| Nov 7, 2025 | 37.06 | 37.06 | 36.28 | 36.28 | 36.28 | 5.16% | - |
| Nov 6, 2025 | 34.90 | 34.90 | 34.50 | 34.50 | 34.50 | 1.41% | - |
| Nov 5, 2025 | 34.42 | 34.46 | 34.02 | 34.02 | 34.02 | 2.47% | - |
| Nov 4, 2025 | 33.48 | 33.50 | 33.20 | 33.20 | 33.20 | -3.99% | - |
| Nov 3, 2025 | 34.82 | 34.94 | 34.58 | 34.58 | 34.58 | -1.03% | - |
| Oct 31, 2025 | 35.14 | 35.14 | 34.70 | 34.94 | 34.94 | - | - |
| Oct 30, 2025 | 35.62 | 35.62 | 34.94 | 34.94 | 34.94 | -2.35% | - |
| Oct 29, 2025 | 36.40 | 36.40 | 35.78 | 35.78 | 35.78 | -1.05% | - |
| Oct 28, 2025 | 36.82 | 36.82 | 36.16 | 36.16 | 36.16 | -1.69% | - |
| Oct 27, 2025 | 36.78 | 36.78 | 36.34 | 36.78 | 36.78 | 1.66% | - |
| Oct 24, 2025 | 37.22 | 37.22 | 36.18 | 36.18 | 36.18 | 1.01% | - |
| Oct 23, 2025 | 36.34 | 36.34 | 35.82 | 35.82 | 35.82 | -0.33% | - |
| Oct 22, 2025 | 36.38 | 36.38 | 35.94 | 35.94 | 35.94 | 1.13% | - |
| Oct 21, 2025 | 35.90 | 35.90 | 35.54 | 35.54 | 35.54 | -0.22% | - |
| Oct 20, 2025 | 35.80 | 35.80 | 35.62 | 35.62 | 35.62 | 1.25% | - |
| Oct 17, 2025 | 35.28 | 35.28 | 35.16 | 35.18 | 35.18 | -2.98% | - |
| Oct 16, 2025 | 36.66 | 36.72 | 36.26 | 36.26 | 36.26 | 0.78% | - |
| Oct 15, 2025 | 36.34 | 36.34 | 35.98 | 35.98 | 35.98 | 1.52% | - |
| Oct 14, 2025 | 36.30 | 36.30 | 35.44 | 35.44 | 35.44 | 0.97% | - |
| Oct 13, 2025 | 35.48 | 35.56 | 35.10 | 35.10 | 35.10 | -1.02% | - |
| Oct 10, 2025 | 35.84 | 35.86 | 35.46 | 35.46 | 35.46 | -2.37% | - |
| Oct 9, 2025 | 36.82 | 36.82 | 36.32 | 36.32 | 36.32 | 0.33% | - |
| Oct 8, 2025 | 36.44 | 36.44 | 36.20 | 36.20 | 36.20 | -0.77% | - |
| Oct 7, 2025 | 36.74 | 36.76 | 36.48 | 36.48 | 36.48 | -2.67% | - |
| Oct 6, 2025 | 37.94 | 37.98 | 37.48 | 37.48 | 37.48 | 1.35% | - |
| Oct 3, 2025 | 37.56 | 37.56 | 36.98 | 36.98 | 36.98 | 2.04% | - |
| Oct 2, 2025 | 36.66 | 36.66 | 36.24 | 36.24 | 35.86 | -1.25% | - |
| Oct 1, 2025 | 36.96 | 37.04 | 36.70 | 36.70 | 36.31 | 1.72% | - |
| Sep 30, 2025 | 36.48 | 36.48 | 36.08 | 36.08 | 35.70 | -0.17% | - |
| Sep 29, 2025 | 36.52 | 36.52 | 36.14 | 36.14 | 35.76 | 0.84% | - |
| Sep 26, 2025 | 36.20 | 36.24 | 35.84 | 35.84 | 35.46 | 1.07% | - |
| Sep 25, 2025 | 36.06 | 36.12 | 35.46 | 35.46 | 35.08 | -2.10% | - |
| Sep 24, 2025 | 36.50 | 36.50 | 36.22 | 36.22 | 35.84 | 0.89% | - |
| Sep 23, 2025 | 36.16 | 36.20 | 35.90 | 35.90 | 35.52 | -0.77% | - |
| Sep 22, 2025 | 36.84 | 36.84 | 36.18 | 36.18 | 35.80 | -4.29% | - |
| Sep 19, 2025 | 38.08 | 38.08 | 37.80 | 37.80 | 37.40 | 2.49% | - |
| Sep 18, 2025 | 37.44 | 37.44 | 36.88 | 36.88 | 36.49 | -2.69% | - |
| Sep 17, 2025 | 38.30 | 38.34 | 37.90 | 37.90 | 37.50 | 3.61% | - |
| Sep 16, 2025 | 37.14 | 37.14 | 36.58 | 36.58 | 36.19 | -1.30% | - |
| Sep 15, 2025 | 36.64 | 37.06 | 36.62 | 37.06 | 36.67 | 1.26% | - |
| Sep 12, 2025 | 37.02 | 37.02 | 36.60 | 36.60 | 36.21 | 1.27% | - |
| Sep 11, 2025 | 36.68 | 36.68 | 36.14 | 36.14 | 35.76 | -1.15% | - |
| Sep 10, 2025 | 37.00 | 37.02 | 36.56 | 36.56 | 36.17 | -1.77% | - |
| Sep 9, 2025 | 37.66 | 37.66 | 37.22 | 37.22 | 36.82 | 0.16% | - |
| Sep 8, 2025 | 38.38 | 38.40 | 37.16 | 37.16 | 36.77 | -0.27% | - |
| Sep 5, 2025 | 37.94 | 37.94 | 37.26 | 37.26 | 36.86 | 0.70% | - |
| Sep 4, 2025 | 37.42 | 37.46 | 37.00 | 37.00 | 36.61 | -2.32% | - |
| Sep 3, 2025 | 38.50 | 38.56 | 37.88 | 37.88 | 37.48 | -0.79% | - |
| Sep 2, 2025 | 39.02 | 39.02 | 38.18 | 38.18 | 37.77 | -2.00% | - |
| Sep 1, 2025 | 38.94 | 38.98 | 38.94 | 38.96 | 38.55 | 1.35% | - |
| Aug 29, 2025 | 38.92 | 38.92 | 38.44 | 38.44 | 38.03 | 0.58% | - |
| Aug 28, 2025 | 38.58 | 38.60 | 38.22 | 38.22 | 37.81 | 1.87% | - |
| Aug 27, 2025 | 37.96 | 38.02 | 37.52 | 37.52 | 37.12 | 2.01% | - |
| Aug 26, 2025 | 38.06 | 38.06 | 36.78 | 36.78 | 36.39 | -0.43% | - |
| Aug 25, 2025 | 37.66 | 37.72 | 36.94 | 36.94 | 36.55 | 5.91% | - |
| Aug 22, 2025 | 35.50 | 35.58 | 34.88 | 34.88 | 34.51 | -3.65% | - |
| Aug 21, 2025 | 36.82 | 36.82 | 36.20 | 36.20 | 35.82 | -1.58% | - |
| Aug 20, 2025 | 37.26 | 37.26 | 36.78 | 36.78 | 36.39 | 0.05% | - |
| Aug 19, 2025 | 37.10 | 37.10 | 36.76 | 36.76 | 36.37 | 1.27% | - |
| Aug 18, 2025 | 36.64 | 36.66 | 36.30 | 36.30 | 35.91 | -2.99% | - |
| Aug 15, 2025 | 38.22 | 38.22 | 37.42 | 37.42 | 37.02 | -1.99% | - |
| Aug 14, 2025 | 38.68 | 38.74 | 38.18 | 38.18 | 37.77 | 3.13% | - |
| Aug 13, 2025 | 37.40 | 37.60 | 37.02 | 37.02 | 36.63 | -9.04% | - |
| Aug 8, 2025 | 40.70 | 40.72 | 40.70 | 40.70 | 40.27 | 1.70% | - |
| Aug 7, 2025 | 40.22 | 40.24 | 40.02 | 40.02 | 39.60 | 1.27% | - |
| Aug 6, 2025 | 40.30 | 40.38 | 39.52 | 39.52 | 39.10 | 1.54% | - |
| Aug 5, 2025 | 39.44 | 39.44 | 38.92 | 38.92 | 38.51 | 1.41% | - |
| Aug 4, 2025 | 38.86 | 38.94 | 38.38 | 38.38 | 37.97 | 0.52% | - |
| Aug 1, 2025 | 39.80 | 39.80 | 38.18 | 38.18 | 37.77 | -4.12% | - |
| Jul 31, 2025 | 40.52 | 40.60 | 39.82 | 39.82 | 39.40 | -3.21% | - |
| Jul 30, 2025 | 41.26 | 41.26 | 41.14 | 41.14 | 40.70 | -0.19% | - |
| Jul 29, 2025 | 41.66 | 41.68 | 41.22 | 41.22 | 40.78 | -0.96% | - |
| Jul 28, 2025 | 42.02 | 42.16 | 41.62 | 41.62 | 41.18 | 1.61% | - |
| Jul 25, 2025 | 41.32 | 41.32 | 40.96 | 40.96 | 40.53 | -0.82% | - |
| Jul 24, 2025 | 42.00 | 42.00 | 41.30 | 41.30 | 40.86 | 0.68% | - |
| Jul 23, 2025 | 41.42 | 41.42 | 41.02 | 41.02 | 40.58 | 2.14% | - |
| Jul 22, 2025 | 40.62 | 40.64 | 40.16 | 40.16 | 39.73 | -3.92% | - |
| Jul 21, 2025 | 41.66 | 41.80 | 41.66 | 41.80 | 41.36 | -1.42% | 28 |
| Jul 18, 2025 | 43.18 | 43.18 | 42.40 | 42.40 | 41.95 | -0.66% | - |
| Jul 17, 2025 | 43.24 | 43.24 | 42.68 | 42.68 | 42.23 | 0.42% | - |